日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＡＣ　Ｈｏｌｄｉｎｇｓ(4725)の株価時系列情報

ＣＡＣ　Ｈｏｌｄｉｎｇｓ(4725)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/06/13 2,050 2,059 2,026 2,026 30,800
2025/06/12 2,068 2,071 2,049 2,062 19,600
2025/06/11 2,047 2,075 2,030 2,070 48,800
2025/06/10 2,053 2,089 2,040 2,052 88,400
2025/06/09 2,056 2,066 2,047 2,054 19,400
2025/06/06 2,051 2,073 2,050 2,053 27,100
2025/06/05 2,042 2,065 2,042 2,065 20,700
2025/06/04 2,046 2,052 2,033 2,046 26,500
2025/06/03 2,056 2,056 2,037 2,046 33,600
2025/06/02 2,060 2,068 2,056 2,056 27,500
2025/05/30 2,055 2,075 2,055 2,068 28,400
2025/05/29 2,058 2,078 2,052 2,078 29,400
2025/05/28 2,068 2,069 2,047 2,054 28,000
2025/05/27 2,059 2,064 2,043 2,058 17,200
2025/05/26 2,044 2,064 2,044 2,059 17,100
2025/05/23 2,040 2,049 2,035 2,036 12,400
2025/05/22 2,012 2,049 2,011 2,034 17,800
2025/05/21 2,037 2,050 2,020 2,021 17,300
2025/05/20 2,027 2,033 2,013 2,024 21,300
2025/05/19 2,012 2,037 2,002 2,028 25,800
2025/05/16 1,994 2,004 1,967 2,000 39,800
2025/05/15 2,040 2,056 1,966 1,984 148,600
2025/05/14 2,141 2,161 2,047 2,075 41,100
2025/05/13 2,190 2,190 2,147 2,150 24,000
2025/05/12 2,100 2,220 2,100 2,198 173,400
2025/05/09 2,078 2,122 2,060 2,100 62,700
2025/05/08 2,071 2,078 2,046 2,064 20,900
2025/05/07 2,067 2,086 2,044 2,071 29,600
2025/05/02 2,051 2,078 2,034 2,062 53,900
2025/05/01 2,073 2,073 2,047 2,052 16,900
2025/04/30 2,072 2,075 2,037 2,067 29,200
2025/04/28 2,076 2,076 2,044 2,053 34,900
2025/04/25 2,040 2,053 2,037 2,047 17,200
2025/04/24 2,074 2,075 2,040 2,041 22,500
2025/04/23 2,090 2,090 2,052 2,062 32,100
2025/04/22 2,057 2,068 2,043 2,051 21,600
2025/04/21 2,050 2,063 2,039 2,045 28,800
2025/04/18 2,008 2,050 2,008 2,050 27,100
2025/04/17 1,990 2,001 1,981 1,997 24,000
2025/04/16 1,998 2,008 1,990 1,997 20,400
2025/04/15 2,019 2,026 1,970 1,991 77,600
2025/04/14 1,999 2,016 1,987 2,003 32,600
2025/04/11 1,946 1,990 1,935 1,990 41,100
2025/04/10 1,987 1,991 1,945 1,965 72,000
2025/04/09 1,886 1,902 1,842 1,867 65,000
2025/04/08 1,919 1,954 1,896 1,926 110,700
2025/04/07 1,803 1,880 1,798 1,839 80,500
2025/04/04 1,983 1,994 1,921 1,957 76,600
2025/04/03 1,996 2,036 1,988 2,026 71,200
2025/04/02 2,124 2,124 2,049 2,059 38,500
2025/04/01 2,072 2,129 2,072 2,104 57,500
2025/03/31 2,073 2,083 2,056 2,072 91,400
2025/03/28 2,078 2,094 2,058 2,075 34,500
2025/03/27 2,047 2,076 2,040 2,076 37,900
2025/03/26 2,036 2,047 2,024 2,047 47,900
2025/03/25 2,080 2,080 2,005 2,023 59,800
2025/03/24 2,026 2,058 2,017 2,053 46,300
2025/03/21 2,040 2,040 2,009 2,021 29,600
2025/03/19 1,999 2,036 1,996 2,033 44,100
2025/03/18 2,008 2,008 1,990 1,992 37,600
2025/03/17 1,999 2,005 1,991 1,993 145,900
2025/03/14 1,995 2,008 1,983 1,991 32,800
2025/03/13 1,980 2,005 1,980 1,995 27,300
2025/03/12 1,963 1,980 1,963 1,980 37,500
2025/03/11 1,957 1,963 1,936 1,963 41,800
2025/03/10 1,965 1,984 1,960 1,984 30,000
2025/03/07 1,952 1,966 1,939 1,966 46,200
2025/03/06 1,967 1,970 1,954 1,970 48,600
2025/03/05 1,927 1,976 1,922 1,955 82,200
2025/03/04 1,938 1,938 1,907 1,926 38,800
2025/03/03 1,937 1,942 1,918 1,938 35,800
2025/02/28 1,934 1,935 1,897 1,911 80,100
2025/02/27 1,967 1,968 1,934 1,947 39,400
2025/02/26 1,960 1,964 1,935 1,962 25,100
2025/02/25 1,949 1,982 1,939 1,960 61,000
2025/02/21 1,985 1,985 1,955 1,976 32,800
2025/02/20 2,020 2,030 1,985 1,995 27,500
2025/02/19 2,029 2,040 2,014 2,036 28,400
2025/02/18 2,005 2,039 2,005 2,027 39,200
2025/02/17 1,960 2,015 1,960 2,006 91,800
2025/02/14 1,946 1,965 1,914 1,944 148,400
2025/02/13 1,794 1,957 1,788 1,943 153,900
2025/02/12 1,782 1,797 1,780 1,792 34,500
2025/02/10 1,777 1,783 1,772 1,782 30,100
2025/02/07 1,777 1,791 1,766 1,784 35,400
2025/02/06 1,788 1,793 1,768 1,789 22,700
2025/02/05 1,766 1,785 1,763 1,782 53,500
2025/02/04 1,767 1,785 1,740 1,766 52,600
2025/02/03 1,755 1,762 1,736 1,750 59,900
2025/01/31 1,789 1,789 1,753 1,762 46,400
2025/01/30 1,772 1,792 1,771 1,792 47,600
2025/01/29 1,750 1,781 1,744 1,775 76,600
2025/01/28 1,715 1,750 1,715 1,749 63,900
2025/01/27 1,720 1,730 1,711 1,729 62,200
2025/01/24 1,699 1,721 1,699 1,709 53,000
2025/01/23 1,715 1,715 1,701 1,705 18,400
2025/01/22 1,701 1,717 1,699 1,709 40,200
2025/01/21 1,713 1,713 1,692 1,706 24,000
2025/01/20 1,698 1,711 1,693 1,710 25,300
2025/01/17 1,702 1,702 1,677 1,689 19,500
2025/01/16 1,705 1,715 1,701 1,702 38,800
2025/01/15 1,698 1,708 1,692 1,705 44,100
2025/01/14 1,673 1,693 1,673 1,692 39,400
2025/01/10 1,690 1,706 1,686 1,695 20,700
2025/01/09 1,689 1,702 1,684 1,696 56,600
2025/01/08 1,675 1,696 1,674 1,689 55,300
2025/01/07 1,666 1,680 1,651 1,672 55,800
2025/01/06 1,660 1,662 1,653 1,658 52,500

このページの先頭へ